Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.39 | 21.61 | 21.26 | 21.54 | 83,335 | +0.21(+0.98%) |
May 30, 2006 | 21.95 | 21.95 | 21.30 | 21.33 | 90,844 | -0.75(-3.40%) |
May 26, 2006 | 22.14 | 22.27 | 21.93 | 22.08 | 48,148 | +0.00(+0.00%) |
May 25, 2006 | 22.07 | 22.22 | 21.79 | 22.08 | 78,248 | +0.23(+1.04%) |
May 24, 2006 | 21.59 | 22.04 | 21.40 | 21.86 | 123,594 | +0.38(+1.79%) |
May 23, 2006 | 22.34 | 22.44 | 21.45 | 21.47 | 87,126 | -0.71(-3.21%) |
May 22, 2006 | 21.78 | 22.44 | 21.59 | 22.19 | 114,658 | +0.20(+0.89%) |
May 19, 2006 | 21.55 | 22.31 | 21.51 | 21.99 | 80,457 | +0.32(+1.49%) |
May 18, 2006 | 22.07 | 22.16 | 21.66 | 21.67 | 121,054 | +0.12(+0.56%) |
May 17, 2006 | 21.64 | 21.65 | 21.28 | 21.55 | 62,498 | -0.18(-0.81%) |
May 16, 2006 | 21.97 | 21.97 | 21.67 | 21.72 | 16,914 | -0.15(-0.66%) |
May 15, 2006 | 21.88 | 22.07 | 21.68 | 21.87 | 70,952 | -0.16(-0.74%) |
May 12, 2006 | 21.90 | 22.14 | 21.86 | 22.03 | 479,312 | +0.14(+0.63%) |
May 11, 2006 | 22.21 | 22.22 | 21.83 | 21.90 | 119,838 | -0.38(-1.70%) |
May 10, 2006 | 22.22 | 22.37 | 22.20 | 22.27 | 63,039 | -0.01(-0.03%) |
May 09, 2006 | 22.25 | 22.39 | 22.25 | 22.28 | 29,924 | -0.05(-0.23%) |
May 08, 2006 | 22.51 | 22.53 | 22.29 | 22.33 | 31,201 | -0.18(-0.79%) |
May 05, 2006 | 22.37 | 22.70 | 22.34 | 22.51 | 166,175 | +0.19(+0.85%) |
May 04, 2006 | 22.07 | 22.33 | 21.96 | 22.32 | 24,913 | +0.17(+0.77%) |
May 03, 2006 | 22.16 | 22.29 | 22.08 | 22.15 | 61,124 | -0.13(-0.57%) |
May 02, 2006 | 22.07 | 22.27 | 21.88 | 22.27 | 73,502 | +0.20(+0.91%) |
May 01, 2006 | 22.46 | 22.50 | 21.81 | 22.07 | 54,788 | -0.33(-1.49%) |
Apr 28, 2006 | 22.09 | 22.41 | 21.89 | 22.41 | 238,514 | +0.19(+0.85%) |
Apr 27, 2006 | 21.86 | 22.44 | 21.83 | 22.22 | 54,317 | +0.20(+0.92%) |
Apr 26, 2006 | 21.98 | 22.16 | 21.92 | 22.02 | 58,392 | +0.10(+0.46%) |
Apr 25, 2006 | 21.96 | 21.96 | 21.82 | 21.91 | 65,108 | +0.04(+0.20%) |
Apr 24, 2006 | 22.40 | 22.59 | 21.84 | 21.87 | 161,424 | -0.63(-2.80%) |
Apr 21, 2006 | 22.74 | 22.74 | 22.35 | 22.50 | 262,549 | -0.04(-0.17%) |
Apr 20, 2006 | 22.63 | 22.65 | 22.43 | 22.54 | 115,057 | -0.04(-0.17%) |
Apr 19, 2006 | 22.44 | 22.59 | 22.36 | 22.58 | 55,216 | +0.15(+0.65%) |
Apr 18, 2006 | 21.66 | 22.48 | 21.87 | 22.43 | 101,751 | +0.77(+3.55%) |
Apr 17, 2006 | 21.86 | 21.97 | 21.64 | 21.66 | 58,051 | -0.26(-1.18%) |
Apr 13, 2006 | 21.79 | 22.15 | 21.79 | 21.92 | 13,385 | -0.11(-0.52%) |
Apr 12, 2006 | 21.78 | 22.03 | 21.77 | 22.03 | 28,840 | +0.26(+1.19%) |
Apr 11, 2006 | 22.22 | 22.36 | 21.77 | 21.78 | 65,516 | -0.34(-1.54%) |
Apr 10, 2006 | 21.99 | 22.28 | 21.93 | 22.12 | 32,892 | +0.14(+0.63%) |
Apr 07, 2006 | 22.56 | 22.59 | 21.94 | 21.98 | 59,037 | -0.47(-2.08%) |
Apr 06, 2006 | 22.63 | 22.63 | 22.37 | 22.44 | 43,780 | -0.10(-0.45%) |
Apr 05, 2006 | 22.78 | 22.79 | 22.48 | 22.55 | 30,306 | -0.19(-0.83%) |
Apr 04, 2006 | 22.64 | 22.98 | 22.59 | 22.73 | 40,808 | +0.01(+0.06%) |
Apr 03, 2006 | 23.14 | 23.14 | 22.69 | 22.72 | 34,048 | -0.36(-1.56%) |
Mar 31, 2006 | 23.08 | 23.08 | 22.71 | 23.08 | 129,913 | +0.08(+0.33%) |
Mar 30, 2006 | 23.02 | 23.03 | 22.79 | 23.01 | 33,464 | -0.02(-0.08%) |
Mar 29, 2006 | 22.71 | 23.02 | 22.58 | 23.02 | 56,501 | +0.31(+1.36%) |
Mar 28, 2006 | 22.80 | 22.80 | 22.65 | 22.72 | 48,733 | -0.15(-0.63%) |
Mar 27, 2006 | 22.96 | 22.96 | 22.74 | 22.86 | 28,171 | -0.06(-0.25%) |
Mar 24, 2006 | 22.92 | 22.97 | 22.72 | 22.92 | 38,690 | +0.03(+0.14%) |
Mar 23, 2006 | 22.84 | 22.92 | 22.65 | 22.89 | 33,281 | +0.03(+0.11%) |
Mar 22, 2006 | 22.68 | 22.97 | 22.63 | 22.86 | 36,450 | +0.23(+1.00%) |
Mar 21, 2006 | 23.23 | 23.25 | 22.63 | 22.63 | 61,080 | -0.70(-3.00%) |
Mar 20, 2006 | 23.28 | 23.39 | 23.01 | 23.33 | 56,325 | +0.04(+0.16%) |
Mar 17, 2006 | 23.21 | 23.32 | 23.03 | 23.30 | 322,024 | +0.20(+0.87%) |
Mar 16, 2006 | 23.26 | 23.31 | 22.99 | 23.09 | 49,000 | -0.06(-0.25%) |
Mar 15, 2006 | 22.95 | 23.16 | 22.72 | 23.15 | 43,870 | +0.11(+0.49%) |
Mar 14, 2006 | 22.59 | 23.04 | 22.58 | 23.04 | 82,977 | +0.41(+1.81%) |
Mar 13, 2006 | 22.82 | 22.98 | 22.61 | 22.63 | 51,153 | -0.19(-0.83%) |
Mar 10, 2006 | 22.56 | 22.82 | 22.50 | 22.82 | 31,350 | +0.32(+1.43%) |
Mar 09, 2006 | 22.56 | 22.81 | 22.49 | 22.49 | 59,215 | -0.16(-0.70%) |
Mar 08, 2006 | 22.63 | 22.79 | 22.56 | 22.65 | 196,967 | +0.03(+0.11%) |
Mar 07, 2006 | 22.59 | 22.67 | 22.46 | 22.63 | 82,605 | +0.12(+0.53%) |
Mar 06, 2006 | 22.68 | 22.72 | 22.49 | 22.51 | 127,905 | -0.18(-0.78%) |
Mar 03, 2006 | 22.96 | 23.03 | 22.68 | 22.68 | 136,422 | -0.39(-1.70%) |
Mar 02, 2006 | 23.13 | 23.26 | 22.97 | 23.08 | 104,371 | -0.27(-1.14%) |
Mar 01, 2006 | 23.11 | 23.34 | 22.94 | 23.34 | 45,338 | +0.35(+1.51%) |
Feb 28, 2006 | 23.60 | 23.48 | 22.97 | 22.99 | 90,637 | -0.61(-2.57%) |
Feb 27, 2006 | 23.20 | 23.60 | 23.14 | 23.60 | 49,479 | +0.31(+1.33%) |
Feb 24, 2006 | 23.07 | 23.32 | 22.92 | 23.29 | 34,880 | +0.21(+0.93%) |
Feb 23, 2006 | 23.18 | 23.41 | 23.01 | 23.08 | 35,300 | -0.20(-0.84%) |
Feb 22, 2006 | 23.01 | 23.40 | 22.87 | 23.27 | 48,240 | +0.34(+1.49%) |
Feb 21, 2006 | 23.52 | 23.52 | 22.82 | 22.93 | 73,080 | -0.54(-2.29%) |
Feb 17, 2006 | 23.78 | 23.78 | 23.37 | 23.47 | 63,955 | -0.21(-0.91%) |
Feb 16, 2006 | 23.49 | 23.70 | 23.49 | 23.68 | 29,319 | +0.23(+0.97%) |
Feb 15, 2006 | 23.51 | 23.60 | 23.30 | 23.45 | 54,549 | -0.09(-0.40%) |
Feb 14, 2006 | 22.97 | 23.57 | 22.83 | 23.55 | 110,971 | +0.76(+3.35%) |
Feb 13, 2006 | 22.82 | 22.87 | 22.58 | 22.79 | 48,668 | -0.11(-0.50%) |
Feb 10, 2006 | 22.61 | 23.04 | 22.59 | 22.90 | 89,567 | +0.32(+1.40%) |
Feb 09, 2006 | 22.74 | 23.04 | 22.56 | 22.58 | 57,371 | -0.13(-0.58%) |
Feb 08, 2006 | 22.94 | 22.94 | 22.72 | 22.72 | 81,706 | -0.18(-0.80%) |
Feb 07, 2006 | 23.01 | 23.08 | 22.75 | 22.90 | 115,762 | -0.26(-1.12%) |
Feb 06, 2006 | 22.79 | 23.16 | 22.78 | 23.16 | 55,367 | +0.26(+1.13%) |
Feb 03, 2006 | 22.75 | 23.11 | 22.75 | 22.90 | 46,111 | +0.04(+0.19%) |
Feb 02, 2006 | 23.25 | 23.25 | 22.79 | 22.85 | 79,377 | -0.42(-1.82%) |
Feb 01, 2006 | 23.08 | 23.39 | 23.02 | 23.28 | 52,880 | +0.08(+0.33%) |
Jan 31, 2006 | 23.04 | 23.37 | 22.98 | 23.20 | 70,373 | +0.09(+0.41%) |
Jan 30, 2006 | 23.32 | 23.35 | 22.97 | 23.11 | 100,754 | -0.27(-1.13%) |
Jan 27, 2006 | 23.61 | 23.69 | 23.35 | 23.37 | 91,839 | -0.24(-1.02%) |
Jan 26, 2006 | 23.12 | 23.64 | 23.10 | 23.61 | 92,058 | +0.44(+1.91%) |
Jan 25, 2006 | 23.51 | 23.51 | 22.94 | 23.17 | 89,034 | -0.18(-0.76%) |
Jan 24, 2006 | 23.11 | 23.35 | 22.96 | 23.35 | 66,345 | +0.33(+1.45%) |
Jan 23, 2006 | 22.98 | 23.26 | 22.80 | 23.01 | 78,982 | +0.11(+0.50%) |
Jan 20, 2006 | 23.13 | 23.14 | 22.76 | 22.90 | 172,541 | -0.06(-0.27%) |
Jan 19, 2006 | 22.96 | 23.25 | 22.85 | 22.96 | 89,643 | +0.11(+0.47%) |
Jan 18, 2006 | 22.56 | 22.96 | 22.56 | 22.85 | 98,426 | +0.06(+0.25%) |
Jan 17, 2006 | 22.96 | 23.14 | 22.65 | 22.80 | 108,742 | -0.21(-0.90%) |
Jan 13, 2006 | 23.11 | 23.25 | 22.88 | 23.01 | 65,009 | -0.04(-0.16%) |
Jan 12, 2006 | 23.27 | 23.27 | 22.98 | 23.04 | 24,723 | -0.10(-0.44%) |
Jan 11, 2006 | 23.25 | 23.34 | 22.97 | 23.14 | 63,698 | -0.15(-0.62%) |
Jan 10, 2006 | 23.20 | 23.38 | 23.08 | 23.29 | 78,285 | -0.03(-0.11%) |
Jan 09, 2006 | 23.64 | 23.64 | 23.03 | 23.32 | 110,452 | -0.27(-1.15%) |
Jan 06, 2006 | 23.57 | 23.60 | 23.17 | 23.59 | 61,471 | +0.18(+0.78%) |
Jan 05, 2006 | 23.46 | 23.52 | 23.30 | 23.40 | 33,960 | -0.10(-0.43%) |
Jan 04, 2006 | 23.66 | 23.66 | 23.34 | 23.50 | 146,695 | -0.15(-0.61%) |
Jan 03, 2006 | 23.35 | 23.65 | 22.78 | 23.65 | 75,223 | +0.42(+1.79%) |
Dec 30, 2005 | 23.28 | 23.33 | 23.19 | 23.23 | 109,658 | -0.13(-0.54%) |
Dec 29, 2005 | 23.78 | 23.91 | 23.35 | 23.36 | 45,257 | -0.48(-2.01%) |
Dec 28, 2005 | 23.91 | 24.10 | 23.50 | 23.84 | 122,030 | -0.01(-0.05%) |
Dec 27, 2005 | 24.15 | 24.39 | 23.78 | 23.85 | 1,958,513 | -0.31(-1.28%) |
Dec 23, 2005 | 24.27 | 24.28 | 24.08 | 24.16 | 44,297 | -0.10(-0.42%) |
Dec 22, 2005 | 24.21 | 24.26 | 23.95 | 24.26 | 56,867 | +0.24(+1.00%) |
Dec 21, 2005 | 24.08 | 24.23 | 23.71 | 24.02 | 60,520 | +0.04(+0.18%) |
Dec 20, 2005 | 23.88 | 24.23 | 23.76 | 23.98 | 91,084 | +0.23(+0.98%) |
Dec 19, 2005 | 24.10 | 24.10 | 23.67 | 23.74 | 92,015 | -0.38(-1.60%) |
Dec 16, 2005 | 24.05 | 24.29 | 24.01 | 24.13 | 284,589 | +0.04(+0.18%) |
Dec 15, 2005 | 24.31 | 24.31 | 23.76 | 24.08 | 83,236 | -0.20(-0.83%) |
Dec 14, 2005 | 24.26 | 24.56 | 24.19 | 24.29 | 79,906 | +0.11(+0.44%) |
Dec 13, 2005 | 24.15 | 24.50 | 23.86 | 24.18 | 84,239 | +0.13(+0.55%) |
Dec 12, 2005 | 24.39 | 24.48 | 23.96 | 24.05 | 103,875 | -0.38(-1.58%) |
Dec 09, 2005 | 24.41 | 24.51 | 24.12 | 24.43 | 67,928 | +0.15(+0.60%) |
Dec 08, 2005 | 24.01 | 24.58 | 24.01 | 24.29 | 127,081 | +0.16(+0.68%) |
Dec 07, 2005 | 24.26 | 24.26 | 23.92 | 24.12 | 150,281 | -0.03(-0.13%) |
Dec 06, 2005 | 24.31 | 24.61 | 24.10 | 24.15 | 63,964 | -0.05(-0.21%) |
Dec 05, 2005 | 24.75 | 24.76 | 24.12 | 24.20 | 91,156 | -0.54(-2.19%) |
Dec 02, 2005 | 24.56 | 24.75 | 23.89 | 24.75 | 133,175 | +0.19(+0.77%) |
Dec 01, 2005 | 24.41 | 24.68 | 24.22 | 24.56 | 137,636 | +0.30(+1.25%) |
Nov 30, 2005 | 24.35 | 24.41 | 23.92 | 24.26 | 112,244 | +0.11(+0.44%) |
Nov 29, 2005 | 23.98 | 24.20 | 23.90 | 24.15 | 58,267 | +0.29(+1.22%) |
Nov 28, 2005 | 24.30 | 24.31 | 23.66 | 23.86 | 71,666 | -0.35(-1.43%) |
Nov 25, 2005 | 24.00 | 24.30 | 24.00 | 24.20 | 27,997 | +0.01(+0.03%) |
Nov 23, 2005 | 24.02 | 24.35 | 24.02 | 24.20 | 49,341 | +0.01(+0.05%) |
Nov 22, 2005 | 24.17 | 24.23 | 23.79 | 24.19 | 49,626 | -0.06(-0.26%) |
Nov 21, 2005 | 24.13 | 24.28 | 23.88 | 24.25 | 40,640 | +0.23(+0.95%) |
Nov 18, 2005 | 24.05 | 24.14 | 23.79 | 24.02 | 47,767 | +0.17(+0.71%) |
Nov 17, 2005 | 23.23 | 23.86 | 23.23 | 23.85 | 42,241 | +0.68(+2.94%) |
Nov 16, 2005 | 23.45 | 23.45 | 22.90 | 23.17 | 50,790 | -0.23(-1.00%) |
Nov 15, 2005 | 23.78 | 23.80 | 23.40 | 23.40 | 85,526 | -0.35(-1.49%) |
Nov 14, 2005 | 23.98 | 24.30 | 23.30 | 23.76 | 66,145 | -0.37(-1.52%) |
Nov 11, 2005 | 24.47 | 24.56 | 24.04 | 24.12 | 37,192 | -0.47(-1.90%) |
Nov 10, 2005 | 24.39 | 24.61 | 23.55 | 24.59 | 95,569 | +0.32(+1.33%) |
Nov 09, 2005 | 23.85 | 24.50 | 23.73 | 24.27 | 32,864 | +0.48(+2.02%) |
Nov 08, 2005 | 23.73 | 23.99 | 23.61 | 23.79 | 26,344 | -0.15(-0.63%) |
Nov 07, 2005 | 23.94 | 24.33 | 23.68 | 23.94 | 44,977 | +0.09(+0.37%) |
Nov 04, 2005 | 23.89 | 23.91 | 23.21 | 23.85 | 41,826 | +0.08(+0.35%) |
Nov 03, 2005 | 23.95 | 23.95 | 23.60 | 23.77 | 44,965 | -0.06(-0.24%) |
Nov 02, 2005 | 23.25 | 23.83 | 23.10 | 23.83 | 61,405 | +0.67(+2.89%) |
Nov 01, 2005 | 23.31 | 23.45 | 22.85 | 23.16 | 55,554 | -0.32(-1.37%) |
Oct 31, 2005 | 23.00 | 23.63 | 22.97 | 23.48 | 92,947 | +0.53(+2.31%) |
Oct 28, 2005 | 22.59 | 23.02 | 22.56 | 22.95 | 88,383 | +0.49(+2.16%) |
Oct 27, 2005 | 22.73 | 22.77 | 22.41 | 22.46 | 116,418 | -0.35(-1.55%) |
Oct 26, 2005 | 22.90 | 23.26 | 22.79 | 22.82 | 59,344 | -0.23(-1.01%) |
Oct 25, 2005 | 23.14 | 23.14 | 22.62 | 23.05 | 109,494 | +0.02(+0.08%) |
Oct 24, 2005 | 22.56 | 23.03 | 22.39 | 23.03 | 49,492 | +0.54(+2.38%) |
Oct 21, 2005 | 22.03 | 22.68 | 22.03 | 22.49 | 69,284 | +0.35(+1.60%) |
Oct 20, 2005 | 22.08 | 22.27 | 21.90 | 22.14 | 402,985 | +0.11(+0.52%) |
Oct 19, 2005 | 21.71 | 22.05 | 21.58 | 22.03 | 217,743 | +0.18(+0.84%) |
Oct 18, 2005 | 22.37 | 22.37 | 21.77 | 21.84 | 141,069 | -0.50(-2.26%) |
Oct 17, 2005 | 22.60 | 22.82 | 21.96 | 22.35 | 42,284 | -0.33(-1.45%) |
Oct 14, 2005 | 22.53 | 22.68 | 22.19 | 22.68 | 61,126 | +0.47(+2.10%) |
Oct 13, 2005 | 21.69 | 22.29 | 21.61 | 22.21 | 33,602 | +0.47(+2.15%) |
Oct 12, 2005 | 21.61 | 21.90 | 21.42 | 21.74 | 59,793 | +0.05(+0.23%) |
Oct 11, 2005 | 22.16 | 22.22 | 21.69 | 21.69 | 55,221 | -0.37(-1.69%) |
Oct 10, 2005 | 22.31 | 22.53 | 22.03 | 22.07 | 42,842 | -0.05(-0.23%) |
Oct 07, 2005 | 22.43 | 22.43 | 22.11 | 22.12 | 62,707 | -0.06(-0.28%) |
Oct 06, 2005 | 22.25 | 22.80 | 21.84 | 22.18 | 60,310 | -0.07(-0.31%) |
Oct 05, 2005 | 23.22 | 23.37 | 22.25 | 22.25 | 46,902 | -0.99(-4.26%) |
Oct 04, 2005 | 23.83 | 24.11 | 23.24 | 23.24 | 46,604 | -0.56(-2.33%) |
Oct 03, 2005 | 23.82 | 23.86 | 23.69 | 23.79 | 60,891 | -0.06(-0.24%) |
Sep 30, 2005 | 23.74 | 23.97 | 23.55 | 23.85 | 40,236 | +0.04(+0.19%) |
Sep 29, 2005 | 22.90 | 23.85 | 22.79 | 23.81 | 70,839 | +0.83(+3.63%) |
Sep 28, 2005 | 23.66 | 23.66 | 22.72 | 22.97 | 51,967 | -0.73(-3.06%) |
Sep 27, 2005 | 23.95 | 23.95 | 23.45 | 23.70 | 21,612 | -0.21(-0.90%) |
Sep 26, 2005 | 23.88 | 24.15 | 23.59 | 23.91 | 48,080 | +0.14(+0.58%) |
Sep 23, 2005 | 23.78 | 23.86 | 23.22 | 23.78 | 21,138 | +0.31(+1.32%) |
Sep 22, 2005 | 23.47 | 23.64 | 23.22 | 23.47 | 45,633 | +0.11(+0.46%) |
Sep 21, 2005 | 23.86 | 23.86 | 23.36 | 23.36 | 69,684 | -0.56(-2.35%) |
Sep 20, 2005 | 24.34 | 24.72 | 23.87 | 23.92 | 60,230 | -0.28(-1.17%) |
Sep 19, 2005 | 24.82 | 24.82 | 24.13 | 24.20 | 47,411 | -0.70(-2.81%) |
Sep 16, 2005 | 23.86 | 24.95 | 23.76 | 24.91 | 232,278 | +1.16(+4.89%) |
Sep 15, 2005 | 23.79 | 23.79 | 23.38 | 23.74 | 54,359 | +0.13(+0.53%) |
Sep 14, 2005 | 24.34 | 24.39 | 23.61 | 23.62 | 41,205 | -0.52(-2.17%) |
Sep 13, 2005 | 24.61 | 24.63 | 24.08 | 24.14 | 85,619 | -0.56(-2.27%) |
Sep 12, 2005 | 24.61 | 24.74 | 24.61 | 24.70 | 72,102 | +0.04(+0.18%) |
Sep 09, 2005 | 24.53 | 24.66 | 24.52 | 24.66 | 31,076 | +0.18(+0.72%) |
Sep 08, 2005 | 24.48 | 24.64 | 24.34 | 24.48 | 40,419 | -0.18(-0.72%) |
Sep 07, 2005 | 24.48 | 24.66 | 24.42 | 24.66 | 86,107 | +0.00(+0.00%) |
Sep 06, 2005 | 24.04 | 24.66 | 24.04 | 24.66 | 36,956 | +0.68(+2.81%) |
Sep 02, 2005 | 24.50 | 24.52 | 23.85 | 23.98 | 42,785 | -0.51(-2.09%) |
Sep 01, 2005 | 24.03 | 24.58 | 23.86 | 24.50 | 108,342 | +0.44(+1.81%) |
Aug 31, 2005 | 23.79 | 24.21 | 23.40 | 24.06 | 75,532 | +0.23(+0.95%) |
Aug 30, 2005 | 23.78 | 23.88 | 23.62 | 23.83 | 31,216 | -0.11(-0.45%) |
Aug 29, 2005 | 23.59 | 23.94 | 23.35 | 23.94 | 19,423 | +0.34(+1.44%) |
Aug 26, 2005 | 23.76 | 23.82 | 23.57 | 23.60 | 70,459 | -0.29(-1.21%) |
Aug 25, 2005 | 23.87 | 24.05 | 23.79 | 23.89 | 31,258 | +0.02(+0.08%) |
Aug 24, 2005 | 23.61 | 24.30 | 23.61 | 23.87 | 65,763 | +0.19(+0.80%) |
Aug 23, 2005 | 24.00 | 24.05 | 23.64 | 23.68 | 53,812 | -0.45(-1.86%) |
Aug 22, 2005 | 23.90 | 24.15 | 23.65 | 24.13 | 49,779 | +0.35(+1.46%) |
Aug 19, 2005 | 23.35 | 23.88 | 23.29 | 23.78 | 67,143 | +0.39(+1.67%) |
Aug 18, 2005 | 23.81 | 23.81 | 23.39 | 23.39 | 31,975 | -0.38(-1.62%) |
Aug 17, 2005 | 23.50 | 23.97 | 23.40 | 23.78 | 56,742 | +0.25(+1.07%) |
Aug 16, 2005 | 24.40 | 24.41 | 23.52 | 23.52 | 56,430 | -1.09(-4.41%) |
Aug 15, 2005 | 23.66 | 24.66 | 23.63 | 24.61 | 108,146 | +0.81(+3.42%) |
Aug 12, 2005 | 24.47 | 24.47 | 23.54 | 23.79 | 45,414 | -0.69(-2.81%) |
Aug 11, 2005 | 23.97 | 24.53 | 23.87 | 24.48 | 58,365 | +0.46(+1.92%) |
Aug 10, 2005 | 24.22 | 24.61 | 23.74 | 24.02 | 75,224 | -0.22(-0.90%) |
Aug 09, 2005 | 24.16 | 24.44 | 24.00 | 24.24 | 46,742 | -0.05(-0.20%) |
Aug 08, 2005 | 24.31 | 24.32 | 23.92 | 24.29 | 56,858 | +0.11(+0.44%) |
Aug 05, 2005 | 24.92 | 24.92 | 24.07 | 24.18 | 63,837 | -0.59(-2.39%) |
Aug 04, 2005 | 25.24 | 25.24 | 24.72 | 24.77 | 59,795 | -0.58(-2.29%) |
Aug 03, 2005 | 25.24 | 25.43 | 25.01 | 25.35 | 230,184 | -0.04(-0.15%) |
Aug 02, 2005 | 25.36 | 25.41 | 25.12 | 25.39 | 46,094 | +0.09(+0.35%) |
Aug 01, 2005 | 25.16 | 25.40 | 25.08 | 25.30 | 61,124 | +0.21(+0.83%) |
Jul 29, 2005 | 25.39 | 25.45 | 24.96 | 25.09 | 75,942 | -0.30(-1.17%) |
Jul 28, 2005 | 25.24 | 25.54 | 25.04 | 25.39 | 99,597 | +0.15(+0.60%) |
Jul 27, 2005 | 25.28 | 25.33 | 24.73 | 25.24 | 46,300 | +0.00(+0.00%) |
Jul 26, 2005 | 25.14 | 25.43 | 25.14 | 25.24 | 94,226 | +0.12(+0.48%) |
Jul 25, 2005 | 25.52 | 25.57 | 25.09 | 25.12 | 118,689 | -0.28(-1.09%) |
Jul 22, 2005 | 24.68 | 25.43 | 24.58 | 25.40 | 113,437 | +0.80(+3.23%) |
Jul 21, 2005 | 25.15 | 25.21 | 24.60 | 24.60 | 151,606 | -0.57(-2.28%) |
Jul 20, 2005 | 24.86 | 25.28 | 24.73 | 25.18 | 148,790 | +0.33(+1.35%) |
Jul 19, 2005 | 23.91 | 24.91 | 23.83 | 24.84 | 141,585 | +1.08(+4.54%) |
Jul 18, 2005 | 23.92 | 23.92 | 23.68 | 23.76 | 46,298 | -0.16(-0.69%) |
Jul 15, 2005 | 23.66 | 24.14 | 23.63 | 23.93 | 38,945 | -0.06(-0.26%) |
Jul 14, 2005 | 24.18 | 24.28 | 23.98 | 23.99 | 77,239 | +0.01(+0.03%) |
Jul 13, 2005 | 24.15 | 24.38 | 23.98 | 23.98 | 29,198 | -0.21(-0.89%) |
Jul 12, 2005 | 24.14 | 24.47 | 24.00 | 24.20 | 38,091 | +0.02(+0.08%) |
Jul 11, 2005 | 24.02 | 24.39 | 23.67 | 24.18 | 148,002 | +0.20(+0.84%) |
Jul 08, 2005 | 23.42 | 23.99 | 22.78 | 23.98 | 105,510 | +0.45(+1.93%) |
Jul 07, 2005 | 23.13 | 23.54 | 23.13 | 23.52 | 56,195 | +0.16(+0.68%) |
Jul 06, 2005 | 23.60 | 23.60 | 23.33 | 23.37 | 71,668 | -0.26(-1.10%) |
Jul 05, 2005 | 22.74 | 23.65 | 22.74 | 23.62 | 93,504 | +0.68(+2.97%) |
Jul 01, 2005 | 22.84 | 23.00 | 22.57 | 22.94 | 76,388 | +0.16(+0.72%) |
Jun 30, 2005 | 23.13 | 23.45 | 22.72 | 22.78 | 55,046 | -0.23(-1.01%) |
Jun 29, 2005 | 22.80 | 23.50 | 22.79 | 23.01 | 32,225 | -0.11(-0.46%) |
Jun 28, 2005 | 22.63 | 23.12 | 22.48 | 23.12 | 88,448 | +0.57(+2.52%) |
Jun 27, 2005 | 22.49 | 22.56 | 22.42 | 22.55 | 75,036 | +0.04(+0.20%) |
Jun 24, 2005 | 22.75 | 22.81 | 22.43 | 22.51 | 242,058 | -0.28(-1.25%) |
Jun 23, 2005 | 23.46 | 23.53 | 22.79 | 22.79 | 53,723 | -0.85(-3.58%) |
Jun 22, 2005 | 23.45 | 23.64 | 23.06 | 23.64 | 29,964 | +0.30(+1.30%) |
Jun 21, 2005 | 23.09 | 23.43 | 23.06 | 23.33 | 20,266 | +0.03(+0.14%) |
Jun 20, 2005 | 23.25 | 23.40 | 23.04 | 23.30 | 39,953 | -0.05(-0.22%) |
Jun 17, 2005 | 22.55 | 23.52 | 22.55 | 23.35 | 165,029 | +0.13(+0.57%) |
Jun 16, 2005 | 22.81 | 23.22 | 22.72 | 23.22 | 55,007 | +0.41(+1.80%) |
Jun 15, 2005 | 22.78 | 23.06 | 22.48 | 22.81 | 83,529 | +0.08(+0.33%) |
Jun 14, 2005 | 22.66 | 22.85 | 22.58 | 22.73 | 40,829 | +0.06(+0.25%) |
Jun 13, 2005 | 22.44 | 22.73 | 22.33 | 22.68 | 39,602 | +0.22(+0.98%) |
Jun 10, 2005 | 22.62 | 22.62 | 22.44 | 22.46 | 22,169 | -0.10(-0.45%) |
Jun 09, 2005 | 22.08 | 22.59 | 22.00 | 22.56 | 99,905 | +0.43(+1.94%) |
Jun 08, 2005 | 22.10 | 22.34 | 22.09 | 22.13 | 61,707 | -0.09(-0.43%) |
Jun 07, 2005 | 22.25 | 22.61 | 22.13 | 22.22 | 80,369 | -0.13(-0.56%) |
Jun 06, 2005 | 22.08 | 22.35 | 22.02 | 22.35 | 48,238 | +0.27(+1.20%) |
Jun 03, 2005 | 22.31 | 22.43 | 22.08 | 22.08 | 46,454 | -0.36(-1.60%) |
Jun 02, 2005 | 22.69 | 22.72 | 22.28 | 22.44 | 63,771 | -0.11(-0.48%) |